Advertisement
U.S. markets closed

Kingfa Science & Technology (India) Limited (KINGFA.NS)

NSE - NSE Real Time Price. Currency in INR
2,976.20-61.95 (-2.04%)
At close: 03:30PM IST
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20243,008.003,058.902,889.202,976.202,976.206,863
Oct 24, 20243,053.053,089.802,997.803,038.153,038.152,881
Oct 23, 20243,044.253,079.052,972.903,053.053,053.054,968
Oct 22, 20243,123.903,129.452,966.652,994.152,994.1510,038
Oct 21, 20243,240.003,279.803,099.953,107.703,107.706,645
Oct 18, 20243,200.853,270.003,120.303,238.803,238.805,305
Oct 17, 20243,278.303,287.953,190.003,203.403,203.405,029
Oct 16, 20243,340.053,350.003,255.003,278.303,278.305,971
Oct 15, 20243,283.953,368.953,280.003,342.703,342.709,892
Oct 14, 20243,339.403,345.103,250.003,283.953,283.956,134
Oct 11, 20243,301.303,447.553,300.003,333.453,333.459,504
Oct 10, 20243,278.903,365.003,270.453,342.853,342.854,268
Oct 09, 20243,225.603,327.453,201.003,257.853,257.854,417
Oct 08, 20243,100.003,225.003,034.653,190.703,190.706,232
Oct 07, 20243,258.803,274.703,081.003,123.303,123.3010,104
Oct 04, 20243,241.353,350.003,177.203,246.103,246.107,616
Oct 03, 20243,308.953,365.003,218.453,241.353,241.357,134
Oct 01, 20243,402.153,436.403,281.503,309.503,309.5010,164
Sep 30, 20243,325.003,391.003,265.103,377.503,377.508,504
Sep 27, 20243,270.003,347.103,251.103,302.503,302.508,238
Sep 26, 20243,335.003,549.903,235.003,273.553,273.5547,080
Sep 25, 20243,324.003,336.203,262.753,306.953,306.955,359
Sep 24, 20243,279.853,369.953,279.853,320.453,320.456,706
Sep 23, 20243,398.903,398.903,206.653,256.053,256.0514,297
Sep 20, 20243,362.053,419.803,325.103,380.803,380.809,033
Sep 19, 20243,392.103,470.953,162.053,312.353,312.3528,681
Sep 18, 20243,488.003,490.253,366.053,392.103,392.106,401
Sep 17, 20243,523.103,572.403,435.653,471.703,471.706,381
Sep 17, 202410 Dividend
Sep 16, 20243,480.103,563.903,425.203,488.203,478.2010,931
Sep 13, 20243,537.603,538.003,423.603,452.603,442.7010,662
Sep 12, 20243,565.003,734.453,477.553,502.303,492.2659,454
Sep 11, 20243,570.003,570.003,471.003,515.003,504.9215,031
Sep 10, 20243,492.853,577.953,438.053,509.603,499.5416,808
Sep 09, 20243,372.903,527.703,240.603,492.303,482.2920,977
Sep 06, 20243,338.303,471.553,306.003,339.803,330.2314,434
Sep 05, 20243,403.003,438.003,357.103,383.753,374.059,670
Sep 04, 20243,475.003,509.903,350.503,383.353,373.6523,964
Sep 03, 20243,375.003,635.003,312.653,489.903,479.9081,793
Sep 02, 20243,395.903,418.253,301.503,315.453,305.958,177
Aug 30, 20243,273.803,499.803,239.003,345.703,336.1127,417
Aug 29, 20243,232.003,270.003,170.403,229.303,220.048,721
Aug 28, 20243,300.303,333.903,200.003,231.053,221.7911,156
Aug 27, 20243,337.803,395.953,242.053,269.303,259.9312,343
Aug 26, 20243,402.003,468.103,285.803,326.303,316.7625,326
Aug 23, 20243,339.803,550.003,250.003,369.003,359.3480,522
Aug 22, 20243,400.003,524.003,276.503,297.953,288.5045,561
Aug 21, 20243,550.003,558.503,350.003,377.253,367.5776,797
Aug 20, 20242,987.403,572.702,984.353,572.703,562.46392,218
Aug 19, 20242,902.352,999.252,881.002,977.252,968.718,133
Aug 16, 20242,948.752,974.952,887.552,902.902,894.583,759
Aug 14, 20242,948.002,948.002,828.002,905.152,896.8213,675
Aug 13, 20242,894.502,894.502,814.202,838.652,830.5110,808
Aug 12, 20242,968.452,968.452,827.652,851.702,843.5213,962
Aug 09, 20242,900.002,996.652,866.002,967.452,958.9412,340
Aug 08, 20242,989.003,017.402,784.502,900.802,892.4832,511
Aug 07, 20243,019.003,050.002,917.802,949.752,941.2915,814
Aug 06, 20242,900.003,060.002,871.002,963.552,955.0535,322
Aug 05, 20242,900.003,075.002,771.252,871.302,863.0798,647
Aug 02, 20242,733.002,940.002,720.552,908.452,900.1152,545
Aug 01, 20242,850.002,929.002,714.352,745.902,738.0331,612
Jul 31, 20242,778.352,879.952,767.152,852.352,844.1715,351
Jul 30, 20242,765.002,854.602,765.002,785.602,777.6116,468
Jul 29, 20242,799.902,815.102,765.602,796.952,788.9312,150
Jul 26, 20242,855.852,878.902,750.202,799.302,791.2733,654
Jul 25, 20242,510.002,889.952,470.002,851.452,843.28130,187
Jul 24, 20242,479.952,567.702,475.002,545.002,537.7013,885
Jul 23, 20242,500.002,572.002,335.602,486.402,479.2718,780
Jul 22, 20242,490.052,527.752,442.252,494.452,487.307,194
Jul 19, 20242,523.002,557.452,440.002,498.002,490.8413,734
Jul 18, 20242,424.002,620.002,418.052,547.902,540.6048,011
Jul 16, 20242,390.102,460.852,383.552,414.502,407.5812,192
Jul 15, 20242,371.002,423.002,334.552,366.452,359.679,133
Jul 12, 20242,399.452,475.502,361.352,387.602,380.768,125
Jul 11, 20242,392.352,483.602,392.352,427.252,420.298,872
Jul 10, 20242,519.852,523.802,197.402,397.802,390.9323,756
Jul 09, 20242,501.002,573.902,501.002,511.852,504.657,285
Jul 08, 20242,617.952,617.952,472.652,500.502,493.3312,931
Jul 05, 20242,586.352,685.002,504.752,542.252,534.9648,291
Jul 04, 20242,800.002,855.952,558.802,597.152,589.70423,505
Jul 03, 20242,181.352,604.502,181.352,604.502,597.03251,209
Jul 02, 20242,099.252,220.852,052.052,170.452,164.2318,845
Jul 01, 20242,128.452,155.902,075.502,095.602,089.595,313
Jun 28, 20242,068.652,130.002,050.002,117.852,111.7810,668
Jun 27, 20242,030.952,090.052,030.952,068.002,062.0715,796
Jun 26, 20242,039.602,052.901,996.502,030.952,025.137,268
Jun 25, 20242,043.402,070.502,020.102,039.602,033.754,215
Jun 24, 20242,055.002,079.902,015.002,023.152,017.356,009
Jun 21, 20242,117.002,127.702,063.452,075.102,069.156,603
Jun 20, 20242,220.752,228.402,102.752,137.002,130.8710,851
Jun 19, 20242,202.202,295.002,199.902,216.002,209.6514,350
Jun 18, 20242,172.252,241.002,140.352,202.002,195.6917,581
Jun 14, 20241,978.402,244.851,956.702,165.152,158.9464,497
Jun 13, 20241,916.451,993.101,898.051,978.401,972.7315,382
Jun 12, 20241,888.951,931.951,875.351,910.901,905.427,282
Jun 11, 20241,905.001,918.851,868.651,887.101,881.694,496
Jun 10, 20241,903.101,943.851,880.001,900.701,895.255,657
Jun 07, 20241,963.001,963.001,916.851,939.801,934.246,832
Jun 06, 20241,912.201,979.701,907.701,950.051,944.463,732
Jun 05, 20241,874.751,954.201,810.001,943.651,938.084,922
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...